6.89
-0.1(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 6.71 | 6.99 | 6.99 | 7.09 | 6.7 | 33.91M |
| August 18, 2025 | 6.72 | 6.71 | 6.71 | 6.78 | 6.7 | 15.19M |
| August 15, 2025 | 6.65 | 6.67 | 6.67 | 6.73 | 6.63 | 11M |
| August 14, 2025 | 6.78 | 6.65 | 6.65 | 6.82 | 6.65 | 19.16M |
| August 13, 2025 | 6.94 | 6.78 | 6.78 | 6.96 | 6.74 | 31.51M |
| August 12, 2025 | 7.14 | 7.11 | 7.11 | 7.21 | 7.05 | 14.62M |
| August 11, 2025 | 7.13 | 7.17 | 7.17 | 7.22 | 7.09 | 12.48M |
| August 08, 2025 | 7.08 | 7.15 | 7.15 | 7.18 | 7.04 | 16.23M |
| August 07, 2025 | 7.2 | 7.11 | 7.11 | 7.2 | 7.07 | 25.56M |
| August 06, 2025 | 7.2 | 7.32 | 7.32 | 7.4 | 7.11 | 28.6M |
| August 05, 2025 | 7.09 | 7.18 | 7.18 | 7.22 | 7.09 | 16.42M |
| August 04, 2025 | 7.05 | 7.11 | 7.11 | 7.12 | 6.92 | 15.67M |
| August 01, 2025 | 6.94 | 7.11 | 7.11 | 7.23 | 6.94 | 25.2M |
| July 31, 2025 | 7.01 | 6.97 | 6.97 | 7.12 | 6.93 | 14.64M |
| July 30, 2025 | 6.96 | 7 | 7 | 7.06 | 6.95 | 15.5M |
| July 29, 2025 | 7.11 | 7.04 | 7.04 | 7.11 | 6.92 | 15.03M |
| July 28, 2025 | 6.97 | 7.12 | 7.12 | 7.14 | 6.94 | 17.15M |
| July 25, 2025 | 6.99 | 6.97 | 6.97 | 7.03 | 6.92 | 10.2M |
| July 24, 2025 | 6.98 | 7 | 7 | 7.08 | 6.92 | 15.71M |
| July 23, 2025 | 6.92 | 7.01 | 7.01 | 7.18 | 6.9 | 21.71M |
| July 22, 2025 | 6.99 | 6.92 | 6.92 | 7.13 | 6.89 | 19.26M |
| July 21, 2025 | 6.95 | 7.05 | 7.05 | 7.15 | 6.92 | 27.57M |
| July 18, 2025 | 6.85 | 6.95 | 6.95 | 6.98 | 6.75 | 19.53M |
| July 17, 2025 | 6.8 | 6.83 | 6.83 | 6.83 | 6.72 | 10.05M |
| July 16, 2025 | 6.76 | 6.78 | 6.78 | 6.82 | 6.7 | 7.43M |
| July 15, 2025 | 6.83 | 6.76 | 6.76 | 6.85 | 6.66 | 12.82M |
| July 14, 2025 | 6.76 | 6.83 | 6.83 | 6.89 | 6.74 | 10.68M |
| July 11, 2025 | 6.8 | 6.78 | 6.78 | 6.86 | 6.72 | 12.64M |
| July 10, 2025 | 6.7 | 6.8 | 6.8 | 6.84 | 6.67 | 12.93M |
| July 09, 2025 | 6.8 | 6.72 | 6.72 | 6.85 | 6.69 | 12.17M |
| July 08, 2025 | 6.76 | 6.79 | 6.79 | 6.88 | 6.73 | 14.77M |
| July 07, 2025 | 6.7 | 6.74 | 6.74 | 6.78 | 6.67 | 13.27M |
| July 04, 2025 | 6.63 | 6.7 | 6.7 | 6.8 | 6.62 | 19.23M |
| July 03, 2025 | 6.56 | 6.64 | 6.64 | 6.71 | 6.55 | 13.36M |
| July 02, 2025 | 6.6 | 6.58 | 6.58 | 6.61 | 6.52 | 11.04M |
| July 01, 2025 | 6.58 | 6.62 | 6.62 | 6.65 | 6.51 | 16.61M |
| June 30, 2025 | 6.41 | 6.57 | 6.57 | 6.58 | 6.39 | 12.94M |
| June 27, 2025 | 6.39 | 6.43 | 6.43 | 6.46 | 6.37 | 8.69M |
| June 26, 2025 | 6.43 | 6.37 | 6.37 | 6.5 | 6.35 | 13.58M |
| June 25, 2025 | 6.43 | 6.46 | 6.46 | 6.54 | 6.35 | 14.24M |
| June 24, 2025 | 6.33 | 6.45 | 6.45 | 6.48 | 6.32 | 9.71M |
| June 23, 2025 | 6.26 | 6.32 | 6.32 | 6.33 | 6.19 | 7.66M |
| June 20, 2025 | 6.32 | 6.25 | 6.25 | 6.36 | 6.24 | 10.65M |
| June 19, 2025 | 6.45 | 6.34 | 6.34 | 6.51 | 6.32 | 14.52M |
| June 18, 2025 | 6.52 | 6.49 | 6.49 | 6.58 | 6.4 | 17.55M |
| June 17, 2025 | 6.76 | 6.65 | 6.65 | 6.85 | 6.53 | 26.29M |
| June 16, 2025 | 6.71 | 6.68 | 6.68 | 6.75 | 6.58 | 21.8M |
| June 13, 2025 | 7.02 | 6.69 | 6.69 | 7.09 | 6.68 | 43.19M |
| June 12, 2025 | 7.32 | 7.22 | 7.22 | 7.5 | 6.9 | 67.96M |
| June 11, 2025 | 6.86 | 7.1 | 7.1 | 7.79 | 6.85 | 72.05M |
| June 10, 2025 | 6.38 | 6.49 | 6.49 | 6.57 | 6.36 | 23.03M |
| June 09, 2025 | 6.21 | 6.34 | 6.34 | 6.45 | 6.21 | 13.32M |
| June 06, 2025 | 6.2 | 6.2 | 6.2 | 6.23 | 6.15 | 5.59M |
| June 05, 2025 | 6.23 | 6.21 | 6.21 | 6.25 | 6.14 | 8.99M |
| June 04, 2025 | 6.32 | 6.25 | 6.25 | 6.35 | 6.22 | 10.22M |
| June 03, 2025 | 6.04 | 6.33 | 6.33 | 6.34 | 6.01 | 14.32M |
| May 30, 2025 | 6.18 | 6.12 | 6.12 | 6.29 | 6.1 | 11.37M |
| May 29, 2025 | 6.13 | 6.19 | 6.19 | 6.23 | 6.09 | 12.28M |
| May 28, 2025 | 6.23 | 6.13 | 6.13 | 6.39 | 6.1 | 18.9M |
| May 27, 2025 | 6.08 | 6.18 | 6.18 | 6.18 | 6.01 | 6.61M |